Inner Mongolia Xingye Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.500	30.900	29.860	30.730	30.646	62,896,480
2025-10-24	30.550	30.820	30.010	30.340	30.257	38,807,317
2025-10-23	30.320	30.600	29.400	30.340	30.257	57,927,882
2025-10-22	28.500	30.960	28.500	30.610	30.526	95,988,698
2025-10-21	31.160	31.560	30.740	30.980	30.895	66,422,324
2025-10-20	31.560	32.200	30.880	31.230	31.145	94,747,373
2025-10-17	34.960	35.050	32.360	32.450	32.361	96,340,201
2025-10-16	35.470	36.120	34.000	34.280	34.186	82,291,955
2025-10-15	35.180	35.480	33.080	34.550	34.456	101,663,776
2025-10-14	39.300	39.890	34.020	34.970	34.874	143,014,421
2025-10-13	36.000	37.800	33.300	37.800	37.697	135,741,950
2025-10-10	35.740	39.380	35.600	36.300	36.201	110,508,538
2025-10-09	35.000	36.180	34.390	36.180	36.081	74,538,039
2025-09-30	33.000	33.850	32.620	32.890	32.800	87,884,007
2025-09-29	29.440	31.260	29.000	31.260	31.175	77,215,830
2025-09-26	27.510	28.880	27.430	28.420	28.342	49,964,746
2025-09-25	27.780	27.810	27.000	27.140	27.066	42,261,218
2025-09-24	26.770	28.160	26.600	27.800	27.724	47,564,368
2025-09-23	27.580	27.750	26.400	27.030	26.956	50,654,061
2025-09-22	26.150	26.590	25.650	26.580	26.507	60,648,623
2025-09-19	24.200	25.170	24.080	24.950	24.882	37,549,118
2025-09-18	24.500	25.090	23.700	24.170	24.104	53,472,183
2025-09-17	25.780	25.780	24.850	25.000	24.932	62,074,613
2025-09-16	26.170	26.580	24.630	26.200	26.128	70,408,059
2025-09-15	25.500	26.050	25.160	25.610	25.540	56,712,954
2025-09-12	24.000	26.060	23.810	25.450	25.380	93,704,044
2025-09-11	23.310	23.890	23.180	23.690	23.625	38,324,468
2025-09-10	23.110	23.640	22.800	23.240	23.177	51,075,292
2025-09-09	23.440	24.900	23.210	23.780	23.715	70,462,127
2025-09-08	23.500	23.700	22.960	23.270	23.206	51,912,277
2025-09-05	22.030	23.480	21.970	23.320	23.256	59,894,879
2025-09-04	23.140	23.700	21.600	22.020	21.960	70,867,142
2025-09-03	23.720	24.120	22.500	22.960	22.897	78,010,077
2025-09-02	23.450	24.210	22.950	23.160	23.097	96,271,151
2025-09-01	22.400	23.350	21.660	23.090	23.027	103,295,782
2025-08-29	20.590	21.440	20.440	21.330	21.272	69,838,443
2025-08-28	20.090	20.550	19.780	20.340	20.284	48,032,592
2025-08-27	21.010	21.050	20.020	20.110	20.055	63,528,477
2025-08-26	19.800	21.640	19.530	21.000	20.943	78,471,036
2025-08-25	20.550	20.950	20.170	20.560	20.504	64,745,425
2025-08-22	19.900	20.150	19.780	19.970	19.915	29,603,302
2025-08-21	20.010	20.460	19.750	19.810	19.686	35,265,196
2025-08-20	19.620	20.150	19.510	19.850	19.726	44,348,842
2025-08-19	20.460	20.930	19.720	19.950	19.825	49,023,408
2025-08-18	20.220	20.810	20.060	20.600	20.471	42,711,131
2025-08-15	19.880	20.680	19.880	20.320	20.193	39,795,314
2025-08-14	19.940	20.590	19.790	20.220	20.094	55,519,783
2025-08-13	19.030	19.910	19.010	19.830	19.706	47,795,170
2025-08-12	18.600	19.000	18.420	19.000	18.881	28,363,496
2025-08-11	19.000	19.050	18.650	18.820	18.702	44,923,395
2025-08-08	19.100	19.330	18.940	19.180	19.060	33,578,826
2025-08-07	19.020	19.200	18.510	18.900	18.782	40,145,956
2025-08-06	18.740	19.130	18.720	19.020	18.901	33,062,416
2025-08-05	18.780	18.960	18.520	18.700	18.583	37,954,604
2025-08-04	18.290	18.650	18.070	18.600	18.484	48,334,315
2025-08-01	17.500	18.000	17.330	17.910	17.798	49,730,455
2025-07-31	17.680	17.890	17.420	17.530	17.420	57,603,109
2025-07-30	18.510	18.650	18.150	18.210	18.096	39,054,776
2025-07-29	18.390	18.650	18.280	18.460	18.345	31,347,435
2025-07-28	18.550	18.820	18.280	18.600	18.484	60,559,460

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1100 CNY
2025-08-22	0.0700 CNY
2024-07-09	0.0650 CNY
2023-08-29	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.